Mutares SE & Co. KGaA (ETR:MUX)
Germany · Delayed Price · Currency is EUR 32.55
-0.30 (-0.91%)
At close: Jan 30, 2026
Mutares SE & Co. KGaA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 32.80 | 32.85 | 32.45 | 32.55 | 32.55 | -0.91% | 19,886 |
| Jan 29, 2026 | 34.15 | 34.20 | 32.80 | 32.85 | 32.85 | -3.10% | 30,146 |
| Jan 28, 2026 | 33.00 | 34.00 | 33.00 | 33.90 | 33.90 | 2.42% | 54,041 |
| Jan 27, 2026 | 33.40 | 33.40 | 32.70 | 33.10 | 33.10 | -0.45% | 12,248 |
| Jan 26, 2026 | 32.50 | 33.40 | 32.40 | 33.25 | 33.25 | -0.30% | 61,131 |
| Jan 23, 2026 | 33.65 | 33.65 | 33.00 | 33.35 | 33.35 | -0.60% | 14,259 |
| Jan 22, 2026 | 32.15 | 33.90 | 32.15 | 33.55 | 33.55 | 6.85% | 54,937 |
| Jan 21, 2026 | 31.45 | 31.85 | 31.15 | 31.40 | 31.40 | -0.32% | 22,514 |
| Jan 20, 2026 | 31.80 | 31.80 | 31.10 | 31.50 | 31.50 | -2.02% | 34,020 |
| Jan 19, 2026 | 31.85 | 32.20 | 31.45 | 32.15 | 32.15 | -2.13% | 30,898 |
| Jan 16, 2026 | 34.55 | 34.60 | 32.50 | 32.85 | 32.85 | -4.78% | 64,284 |
| Jan 15, 2026 | 34.75 | 35.10 | 34.50 | 34.50 | 34.50 | -1.15% | 34,203 |
| Jan 14, 2026 | 34.25 | 35.05 | 34.25 | 34.90 | 34.90 | 1.75% | 48,223 |
| Jan 13, 2026 | 34.40 | 34.60 | 33.70 | 34.30 | 34.30 | 0.59% | 45,821 |
| Jan 12, 2026 | 33.50 | 34.40 | 33.15 | 34.10 | 34.10 | 1.94% | 57,212 |
| Jan 9, 2026 | 32.25 | 33.45 | 32.10 | 33.45 | 33.45 | 4.21% | 43,817 |
| Jan 8, 2026 | 31.90 | 32.50 | 31.15 | 32.10 | 32.10 | 0.63% | 56,381 |
| Jan 7, 2026 | 30.70 | 31.90 | 30.65 | 31.90 | 31.90 | 4.42% | 45,694 |
| Jan 6, 2026 | 30.15 | 30.60 | 30.00 | 30.55 | 30.55 | 0.99% | 35,959 |
| Jan 5, 2026 | 29.75 | 30.40 | 29.60 | 30.25 | 30.25 | 2.02% | 35,845 |
| Jan 2, 2026 | 30.05 | 30.25 | 29.60 | 29.65 | 29.65 | -1.17% | 27,767 |
| Dec 30, 2025 | 29.50 | 30.00 | 28.85 | 30.00 | 30.00 | 1.87% | 40,160 |
| Dec 29, 2025 | 29.45 | 29.80 | 29.35 | 29.45 | 29.45 | -0.34% | 18,008 |
| Dec 23, 2025 | 29.70 | 29.85 | 29.25 | 29.55 | 29.55 | -0.34% | 15,647 |
| Dec 22, 2025 | 29.40 | 29.70 | 29.10 | 29.65 | 29.65 | 2.24% | 15,363 |
| Dec 19, 2025 | 29.40 | 29.45 | 28.95 | 29.00 | 29.00 | -1.19% | 38,664 |
| Dec 18, 2025 | 28.75 | 29.65 | 28.75 | 29.35 | 29.35 | 2.44% | 45,714 |
| Dec 17, 2025 | 28.80 | 29.25 | 28.50 | 28.65 | 28.65 | 0.17% | 25,534 |
| Dec 16, 2025 | 28.70 | 28.85 | 28.35 | 28.60 | 28.60 | -1.04% | 14,148 |
| Dec 15, 2025 | 28.95 | 29.15 | 28.50 | 28.90 | 28.90 | 0.35% | 24,467 |
| Dec 12, 2025 | 28.75 | 29.20 | 28.55 | 28.80 | 28.80 | -0.52% | 11,531 |
| Dec 11, 2025 | 28.55 | 29.10 | 28.40 | 28.95 | 28.95 | 1.05% | 21,126 |
| Dec 10, 2025 | 28.70 | 28.75 | 28.45 | 28.65 | 28.65 | -0.35% | 17,813 |
| Dec 9, 2025 | 28.50 | 29.00 | 28.50 | 28.75 | 28.75 | 0.35% | 25,112 |
| Dec 8, 2025 | 28.40 | 29.00 | 28.40 | 28.65 | 28.65 | 0.70% | 21,529 |
| Dec 5, 2025 | 28.20 | 28.75 | 28.10 | 28.45 | 28.45 | 1.07% | 17,098 |
| Dec 4, 2025 | 28.45 | 28.60 | 28.15 | 28.15 | 28.15 | -0.35% | 22,791 |
| Dec 3, 2025 | 28.20 | 28.30 | 27.90 | 28.25 | 28.25 | 0.36% | 10,414 |
| Dec 2, 2025 | 27.35 | 28.15 | 27.30 | 28.15 | 28.15 | 2.36% | 29,593 |
| Dec 1, 2025 | 28.50 | 28.50 | 27.40 | 27.50 | 27.50 | -3.34% | 22,614 |
| Nov 28, 2025 | 28.10 | 28.45 | 28.05 | 28.45 | 28.45 | 0.53% | 21,112 |
| Nov 27, 2025 | 27.90 | 28.45 | 27.80 | 28.30 | 28.30 | 1.07% | 22,205 |
| Nov 26, 2025 | 27.00 | 28.10 | 27.00 | 28.00 | 28.00 | 2.56% | 38,480 |
| Nov 25, 2025 | 26.45 | 27.30 | 26.10 | 27.30 | 27.30 | 4.60% | 42,971 |
| Nov 24, 2025 | 25.25 | 26.30 | 25.25 | 26.10 | 26.10 | 3.16% | 23,146 |
| Nov 21, 2025 | 26.00 | 26.00 | 25.00 | 25.30 | 25.30 | -3.80% | 30,850 |
| Nov 20, 2025 | 26.25 | 26.60 | 25.85 | 26.30 | 26.30 | 2.73% | 41,454 |
| Nov 19, 2025 | 25.70 | 26.30 | 25.60 | 25.60 | 25.60 | 0.20% | 39,130 |
| Nov 18, 2025 | 25.50 | 25.70 | 25.05 | 25.55 | 25.55 | -1.35% | 56,560 |
| Nov 17, 2025 | 27.55 | 28.65 | 23.85 | 25.90 | 25.90 | -6.33% | 215,101 |